Lifetime Brands Inc (NQ: LCUT )

10.48 +0.66 (+6.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 10.37 10.46 10.01 10.34 16,348 -0.05(-0.44%)
Jul 28, 2022 10.24 10.42 10.24 10.39 5,867 +0.18(+1.78%)
Jul 27, 2022 9.813 10.21 9.813 10.21 22,370 +0.50(+5.13%)
Jul 26, 2022 10.05 10.05 9.573 9.707 25,414 -0.35(-3.52%)
Jul 25, 2022 10.34 10.40 9.880 10.06 24,938 -0.28(-2.68%)
Jul 22, 2022 10.56 10.63 10.34 10.34 10,456 -0.12(-1.19%)
Jul 21, 2022 10.34 10.46 10.29 10.46 10,465 +0.07(+0.64%)
Jul 20, 2022 10.45 10.57 10.34 10.40 24,062 -0.02(-0.18%)
Jul 19, 2022 10.22 10.53 10.22 10.42 15,166 +0.33(+3.23%)
Jul 18, 2022 10.09 10.25 9.956 10.09 47,873 +0.09(+0.86%)
Jul 15, 2022 9.947 10.10 9.765 10.00 21,217 +0.21(+2.15%)
Jul 14, 2022 9.813 9.966 9.746 9.794 9,715 -0.13(-1.35%)
Jul 13, 2022 10.05 10.13 9.899 9.928 37,839 -0.20(-1.98%)
Jul 12, 2022 9.995 10.21 9.966 10.13 23,270 +0.12(+1.24%)
Jul 11, 2022 10.43 10.43 9.990 10.00 14,398 -0.44(-4.22%)
Jul 08, 2022 10.58 10.69 10.41 10.44 21,257 -0.18(-1.71%)
Jul 07, 2022 10.64 10.83 10.56 10.63 50,138 +0.04(+0.36%)
Jul 06, 2022 10.61 10.69 10.37 10.59 18,460 +0.04(+0.36%)
Jul 05, 2022 10.66 10.66 10.38 10.55 26,286 -0.16(-1.52%)
Jul 01, 2022 10.53 10.76 10.41 10.71 22,737 +0.14(+1.36%)
Jun 30, 2022 10.39 10.69 10.25 10.57 58,330 +0.07(+0.64%)
Jun 29, 2022 10.73 10.73 10.05 10.50 120,505 -0.38(-3.52%)
Jun 28, 2022 11.25 11.41 10.84 10.88 21,799 -0.33(-2.90%)
Jun 27, 2022 11.36 11.44 11.18 11.21 18,362 -0.07(-0.59%)
Jun 24, 2022 10.96 11.62 10.94 11.28 71,070 +0.32(+2.88%)
Jun 23, 2022 10.78 11.30 10.24 10.96 95,416 +0.21(+1.96%)
Jun 22, 2022 10.24 10.98 10.24 10.75 58,242 +0.49(+4.76%)
Jun 21, 2022 10.09 10.45 10.03 10.26 19,326 +0.39(+3.98%)
Jun 17, 2022 10.01 10.09 9.765 9.870 31,663 -0.10(-0.96%)
Jun 16, 2022 10.43 10.53 9.880 9.966 59,753 -0.62(-5.88%)
Jun 15, 2022 10.53 11.09 10.44 10.59 33,171 +0.08(+0.73%)
Jun 14, 2022 10.81 10.81 10.31 10.51 45,700 -0.19(-1.79%)
Jun 13, 2022 10.74 10.91 10.53 10.70 43,138 -0.22(-2.02%)
Jun 10, 2022 11.16 11.22 10.88 10.92 9,817 -0.34(-2.98%)
Jun 09, 2022 11.16 11.37 11.08 11.26 18,326 -0.02(-0.17%)
Jun 08, 2022 11.40 11.40 11.22 11.28 25,105 -0.15(-1.34%)
Jun 07, 2022 11.51 11.67 11.34 11.43 44,106 -0.18(-1.57%)
Jun 06, 2022 11.01 11.91 10.92 11.61 68,644 +0.75(+6.87%)
Jun 03, 2022 10.80 11.07 10.71 10.87 42,304 -0.11(-1.05%)
Jun 02, 2022 10.94 11.13 10.81 10.98 48,721 +0.03(+0.26%)
Jun 01, 2022 10.93 11.06 10.65 10.95 44,947 +0.03(+0.26%)
May 31, 2022 10.98 10.98 10.71 10.92 118,086 -0.07(-0.61%)
May 27, 2022 10.97 11.10 10.89 10.99 38,024 -0.02(-0.17%)
May 26, 2022 11.37 11.37 10.82 11.01 67,936 +0.28(+2.59%)
May 25, 2022 10.53 10.90 10.53 10.73 39,058 +0.18(+1.72%)
May 24, 2022 10.21 10.74 10.12 10.55 62,012 +0.23(+2.23%)
May 23, 2022 10.62 10.79 10.23 10.32 118,689 -0.30(-2.80%)
May 20, 2022 10.92 10.92 10.50 10.62 73,584 -0.15(-1.42%)
May 19, 2022 11.08 11.22 10.74 10.77 88,730 -0.47(-4.17%)
May 18, 2022 11.11 11.45 10.87 11.24 84,445 +0.06(+0.51%)
May 17, 2022 11.04 11.24 10.96 11.18 54,779 +0.32(+2.91%)
May 16, 2022 10.91 11.17 10.64 10.87 61,246 -0.05(-0.44%)
May 13, 2022 10.85 11.26 10.76 10.91 55,416 +0.21(+1.97%)
May 12, 2022 10.41 10.91 10.41 10.70 64,469 +0.16(+1.54%)
May 11, 2022 10.97 11.08 10.51 10.54 87,875 -0.34(-3.17%)
May 10, 2022 10.87 11.40 10.71 10.88 43,842 +0.11(+1.07%)
May 09, 2022 10.48 10.96 10.48 10.77 43,043 +0.09(+0.81%)
May 06, 2022 11.11 11.11 10.67 10.68 60,879 -0.57(-5.10%)
May 05, 2022 11.60 11.60 11.09 11.26 52,365 -0.81(-6.74%)
May 04, 2022 11.65 12.14 11.52 12.07 69,727 +0.56(+4.91%)
May 03, 2022 11.69 11.77 11.42 11.51 39,075 -0.09(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.